Thời gian | +/- Thay đổi giá | % Thay đổi | Tổng KLGD | KL NĐTNN Mua-Bán |
GT NĐTNN (Tỉ VND) |
TN/Giá/CN |
1 tháng
(2024-08-21) |
-2.35 | -6.82% | 6,695,100 | -210,410 | -6.8 |
32
34.45
32.10
|
2 tháng
(2024-07-22) |
-2.25 | -6.55% | 18,159,700 | -313,506 | -10.2 |
31.85
35
32.10
|
3 tháng
(2024-06-24) |
-2.85 | -8.15% | 55,648,500 | -1,062,158 | -36.2 |
31.85
37.45
32.10
|
6 tháng
(2024-03-25) |
0.84 | 2.67% | 142,904,200 | 62,057 | -4.2 |
28.23
37.45
32.10
|
12 tháng
(2023-09-26) |
9.98 | 45.09% | 233,337,700 | -816,004 | -40.9 |
20.20
37.45
32.10
|
24 tháng
(2022-10-03) |
8.84 | 37.98% | 328,887,100 | 4,314,148 | 75.5 |
15.13
37.45
32.10
|
36 tháng
(2021-10-06) |
3.89 | 13.77% | 601,438,400 | 4,823,172 | 85.5 |
15.13
37.45
32.10
|
60 tháng
(2019-10-17) |
14.19 | 79.25% | 1,190,660,450 | -13,290,703 | -336.2 |
10.87
37.45
32.10
|
Ngày | Giá khớp | Khối lượng | Mở cửa | Cao nhất | Thấp nhất | NN mua | NN bán | Giá trị NN (Tỉ VND) |
|
11/07/2019 |
14.18
|
201,280 | 13.96 | 14.18 | 13.85 | 128,500 | 2,310 | 2.4 | |
10/07/2019 |
13.96
|
120,280 | 13.96 | 14.11 | 13.92 | 58,990 | 0 | 1.1 | |
09/07/2019 |
13.96
|
276,350 | 13.60 | 14.11 | 13.60 | 100,330 | 4,160 | 1.8 | |
08/07/2019 |
13.60
|
41,880 | 13.81 | 13.81 | 13.60 | 0 | 0 | 0 | |
05/07/2019 |
13.81
|
139,570 | 13.85 | 13.89 | 13.74 | 0 | 300 | -0.0 | |
04/07/2019 |
13.85
|
346,160 | 13.52 | 14.03 | 13.49 | 60,300 | 710 | 1.1 | |
03/07/2019 |
13.52
|
70,740 | 13.60 | 13.63 | 13.49 | 950 | 0 | 0.0 | |
02/07/2019 |
13.60
|
193,800 | 13.56 | 13.67 | 13.41 | 15,000 | 1,100 | 0.3 | |
01/07/2019 |
13.56
|
168,990 | 13.45 | 13.67 | 13.41 | 11,000 | 41,310 | -0.6 | |
28/06/2019 |
13.45
|
64,990 | 13.38 | 13.45 | 13.30 | 1,510 | 0 | 0.0 | |
27/06/2019 |
13.38
|
182,720 | 13.63 | 13.67 | 13.38 | 1,020 | 0 | 0.0 | |
26/06/2019 |
13.63
|
168,780 | 13.38 | 13.67 | 13.38 | 3,200 | 100 | 0.1 | |
25/06/2019 |
13.38
|
142,890 | 13.23 | 13.38 | 13.19 | 0 | 0 | 0 | |
24/06/2019 |
13.23
|
274,550 | 13.52 | 13.52 | 13.16 | 10,340 | 50,000 | -0.7 | |
21/06/2019 |
13.52
|
128,440 | 13.56 | 13.74 | 13.45 | 14,180 | 870 | 0.2 | |
20/06/2019 |
13.56
|
345,920 | 13.30 | 13.74 | 13.12 | 51,900 | 50,000 | 0.0 | |
19/06/2019 |
13.30
|
478,690 | 13.34 | 13.49 | 13.27 | 10,100 | 11,670 | -0.0 | |
18/06/2019 |
13.34
|
333,940 | 13.78 | 13.81 | 13.30 | 0 | 7,760 | -0.1 | |
17/06/2019 |
13.78
|
269,730 | 14.07 | 14.14 | 13.74 | 0 | 30,000 | -0.6 | |
14/06/2019 |
14.07
|
152,230 | 14.07 | 14.18 | 13.96 | 0 | 0 | 0 | |
13/06/2019 |
14.07
|
180,780 | 14.07 | 14.25 | 14.03 | 0 | 420 | -0.0 | |
12/06/2019 |
14.07
|
121,870 | 14.36 | 14.40 | 14.03 | 0 | 30,100 | -0.6 | |
11/06/2019 |
14.36
|
125,140 | 14.40 | 14.40 | 14.22 | 25,070 | 0 | 0.5 | |
10/06/2019 |
14.40
|
186,290 | 14.22 | 14.47 | 14.22 | 0 | 0 | 0 | |
07/06/2019 |
14.22
|
235,160 | 14.33 | 14.44 | 14.14 | 6,500 | 50,000 | -0.8 | |
06/06/2019 |
14.33
|
301,190 | 14.03 | 14.47 | 13.89 | 150 | 0 | 0.0 | |
05/06/2019 |
14.03
|
168,350 | 13.81 | 14.22 | 14.03 | 2,700 | 0 | 0.1 | |
04/06/2019 |
13.81
|
413,090 | 14.18 | 14.25 | 13.74 | 1,500 | 9,680 | -0.2 | |
03/06/2019 |
14.18
|
680,540 | 14.77 | 14.77 | 14.18 | 3,000 | 51,150 | -0.9 | |
31/05/2019 |
14.77
|
340,010 | 15.28 | 15.28 | 14.77 | 1,000 | 4,050 | -0.1 | |
30/05/2019: Cổ tức tiền mặt tỉ lệ: 6% | |||||||||
30/05/2019 |
15.28
|
284,580 | 15.28 | 15.46 | 15.24 | 0 | 0 | 0 | |
29/05/2019 |
15.28
|
417,820 | 15.53 | 15.53 | 15.17 | 1,820 | 40,000 | -0.8 | |
28/05/2019 |
15.53
|
1,214,350 | 15.92 | 16.20 | 15.21 | 8,120 | 262,470 | -5.5 | |
27/05/2019 |
15.92
|
604,520 | 16.48 | 16.66 | 15.85 | 2,000 | 890 | 0.0 | |
24/05/2019 |
16.48
|
292,560 | 16.91 | 16.98 | 16.45 | 7,330 | 0 | 0.2 | |
23/05/2019 |
16.91
|
914,090 | 16.09 | 16.95 | 16.09 | 100,000 | 5,000 | 2.2 | |
22/05/2019 |
16.09
|
561,350 | 15.99 | 16.24 | 15.92 | 50,290 | 600 | 1.1 | |
21/05/2019 |
15.99
|
252,660 | 16.20 | 16.20 | 15.95 | 0 | 2,830 | -0.1 | |
20/05/2019 |
16.20
|
253,210 | 16.20 | 16.27 | 15.99 | 0 | 0 | 0 | |
17/05/2019 |
16.20
|
204,470 | 16.38 | 16.59 | 16.20 | 0 | 6,800 | -0.2 | |
16/05/2019 |
16.38
|
761,450 | 15.92 | 16.56 | 15.92 | 0 | 6,700 | -0.2 | |
15/05/2019 |
15.92
|
669,810 | 15.92 | 16.45 | 15.92 | 0 | 5,000 | -0.1 | |
14/05/2019 |
15.92
|
366,810 | 15.85 | 15.92 | 15.63 | 20,600 | 0 | 0.5 | |
13/05/2019 |
15.85
|
298,550 | 15.63 | 15.99 | 15.63 | 73,000 | 2,970 | 1.6 | |
10/05/2019 |
15.63
|
422,530 | 15.35 | 15.70 | 15.35 | 100,000 | 7,600 | 2.0 | |
09/05/2019 |
15.35
|
359,660 | 14.89 | 15.42 | 14.85 | 20,940 | 57,690 | -0.8 | |
08/05/2019 |
14.89
|
212,360 | 15.06 | 15.06 | 14.64 | 1,100 | 16,710 | -0.3 | |
07/05/2019 |
15.06
|
152,400 | 14.85 | 15.13 | 14.89 | 21,350 | 0 | 0.5 | |
06/05/2019 |
14.85
|
140,660 | 15.06 | 15.06 | 14.78 | 1,000 | 0 | 0.0 | |
03/05/2019 |
15.06
|
127,520 | 15.13 | 15.21 | 15.03 | 0 | 6,880 | -0.1 | |
02/05/2019 |
15.13
|
318,030 | 15.13 | 15.21 | 14.99 | 20,000 | 79,930 | -1.3 | |
26/04/2019 |
15.13
|
161,100 | 15.10 | 15.21 | 14.92 | 300 | 0 | 0.0 | |
25/04/2019 |
15.10
|
200,990 | 15.03 | 15.31 | 15.03 | 2,920 | 1,400 | 0.0 | |
24/04/2019 |
15.03
|
278,340 | 15.03 | 15.17 | 14.92 | 6,300 | 0 | 0.1 | |
23/04/2019 |
15.03
|
413,690 | 14.78 | 15.13 | 14.82 | 0 | 0 | 0 | |
22/04/2019 |
14.78
|
357,510 | 14.71 | 14.89 | 14.67 | 15,000 | 20,160 | -0.1 | |
19/04/2019 |
14.71
|
153,740 | 14.50 | 14.78 | 14.50 | 30,000 | 0 | 0.6 | |
18/04/2019 |
14.50
|
472,470 | 14.92 | 14.92 | 14.50 | 0 | 77,470 | -1.6 | |
17/04/2019 |
14.92
|
216,300 | 15.17 | 15.24 | 14.92 | 15,000 | 54,480 | -0.8 | |
16/04/2019 |
15.17
|
277,160 | 14.92 | 15.24 | 14.78 | 65,000 | 480 | 1.4 | |
12/04/2019 |
14.92
|
414,580 | 15.21 | 15.38 | 14.92 | 15,400 | 103,040 | -1.9 | |
11/04/2019 |
15.21
|
174,820 | 15.06 | 15.35 | 15.06 | 34,900 | 0 | 0.7 | |
10/04/2019 |
15.06
|
419,570 | 15.21 | 15.28 | 14.99 | 15,000 | 100,000 | -1.8 | |
09/04/2019 |
15.21
|
333,320 | 15.45 | 15.60 | 15.21 | 15,000 | 50,560 | -0.8 | |
08/04/2019 |
15.45
|
259,310 | 15.24 | 15.49 | 15.24 | 0 | 12,790 | -0.3 | |
05/04/2019 |
15.24
|
1,176,280 | 15.67 | 15.67 | 15.21 | 1,000 | 69,500 | -1.5 | |
04/04/2019 |
15.67
|
295,720 | 15.67 | 15.81 | 15.63 | 0 | 18,920 | -0.4 | |
03/04/2019 |
15.67
|
378,150 | 15.81 | 15.81 | 15.56 | 0 | 11,730 | -0.3 | |
02/04/2019 |
15.81
|
322,690 | 15.81 | 16.06 | 15.70 | 0 | 15,200 | -0.3 | |
01/04/2019 |
15.81
|
191,520 | 15.88 | 16.06 | 15.81 | 0 | 15,480 | -0.3 | |
29/03/2019 |
15.88
|
201,010 | 15.77 | 16.09 | 15.77 | 5,000 | 380 | 0.1 | |
28/03/2019 |
15.77
|
173,310 | 15.77 | 15.81 | 15.63 | 0 | 200 | -0.0 | |
27/03/2019 |
15.77
|
212,200 | 15.70 | 16.02 | 15.67 | 8,900 | 0 | 0.2 | |
26/03/2019 |
15.70
|
247,200 | 15.70 | 15.99 | 15.63 | 0 | 11,600 | -0.3 | |
25/03/2019 |
15.70
|
643,960 | 16.34 | 16.34 | 15.70 | 0 | 580 | -0.0 | |
22/03/2019 |
16.34
|
400,090 | 16.48 | 16.70 | 16.24 | 0 | 6,460 | -0.1 | |
21/03/2019 |
16.48
|
679,850 | 17.20 | 17.41 | 16.48 | 5,000 | 730 | 0.1 | |
20/03/2019 |
17.20
|
519,350 | 16.84 | 17.27 | 16.63 | 15,000 | 470 | 0.3 | |
19/03/2019 |
16.84
|
476,020 | 17.59 | 17.62 | 16.84 | 2,000 | 0 | 0.0 | |
18/03/2019 |
17.59
|
714,320 | 17.34 | 17.73 | 17.16 | 3,210 | 1,870 | 0.0 | |
15/03/2019 |
17.34
|
675,540 | 17.02 | 17.55 | 16.95 | 20,000 | 0 | 0.5 | |
14/03/2019 |
17.02
|
605,260 | 17.02 | 17.52 | 16.88 | 100 | 7,350 | -0.2 | |
13/03/2019 |
17.02
|
841,980 | 17.09 | 17.55 | 16.98 | 100,010 | 0 | 2.4 | |
12/03/2019 |
17.09
|
1,807,340 | 15.99 | 17.09 | 16.13 | 280,630 | 9,310 | 6.4 | |
11/03/2019 |
15.99
|
239,190 | 15.88 | 16.06 | 15.81 | 0 | 15,720 | -0.4 | |
08/03/2019 |
15.88
|
637,980 | 16.13 | 16.13 | 15.77 | 1,010 | 134,440 | -3.0 | |
07/03/2019 |
16.13
|
343,560 | 16.48 | 16.56 | 16.13 | 0 | 61,700 | -1.4 | |
06/03/2019 |
16.48
|
669,740 | 16.45 | 16.80 | 16.13 | 1,870 | 119,240 | -2.7 | |
05/03/2019 |
16.45
|
993,280 | 16.20 | 16.77 | 16.20 | 0 | 16,020 | -0.4 | |
04/03/2019 |
16.20
|
437,090 | 15.85 | 16.27 | 15.85 | 7,500 | 680 | 0.2 | |
01/03/2019 |
15.85
|
132,110 | 15.77 | 15.99 | 15.63 | 0 | 1,380 | -0.0 | |
28/02/2019 |
15.77
|
467,760 | 15.99 | 16.09 | 15.63 | 13,030 | 520 | 0.3 | |
27/02/2019 |
15.99
|
346,200 | 15.77 | 16.13 | 15.70 | 10 | 0 | 0.0 | |
26/02/2019 |
15.77
|
212,810 | 15.85 | 15.85 | 15.60 | 0 | 1,300 | -0.0 | |
25/02/2019 |
15.85
|
308,700 | 15.67 | 15.85 | 15.49 | 0 | 14,940 | -0.3 | |
22/02/2019 |
15.67
|
413,510 | 15.35 | 15.81 | 15.28 | 40 | 3,000 | -0.1 | |
21/02/2019 |
15.35
|
148,710 | 15.06 | 15.38 | 14.92 | 0 | 4,510 | -0.1 | |
20/02/2019 |
15.06
|
493,460 | 15.10 | 15.28 | 14.92 | 36,600 | 247,860 | -4.5 | |
19/02/2019 |
15.10
|
420,710 | 15.35 | 15.35 | 15.10 | 100 | 200,200 | -4.3 | |
18/02/2019 |
15.35
|
462,200 | 15.35 | 15.45 | 15.13 | 26,200 | 323,170 | -6.4 |